Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 32.16 | 32.44 | 32.43 | 32.42 | 3,855,897 | +0.46(+1.43%) |
Mar 27, 2024 | 31.04 | 31.98 | 30.84 | 31.97 | 2,781,333 | +0.98(+3.15%) |
Mar 26, 2024 | 30.81 | 31.10 | 30.53 | 30.99 | 2,743,231 | +0.31(+1.01%) |
Mar 25, 2024 | 30.87 | 30.99 | 30.33 | 30.68 | 3,902,568 | -0.19(-0.61%) |
Mar 22, 2024 | 31.42 | 31.42 | 30.77 | 30.87 | 2,672,750 | -0.38(-1.21%) |
Mar 21, 2024 | 31.57 | 31.59 | 31.01 | 31.25 | 3,727,179 | -0.25(-0.79%) |
Mar 20, 2024 | 31.43 | 31.56 | 31.08 | 31.50 | 1,268,296 | +0.09(+0.29%) |
Mar 19, 2024 | 31.28 | 31.52 | 30.74 | 31.41 | 1,799,357 | +0.09(+0.29%) |
Mar 18, 2024 | 31.13 | 31.43 | 30.79 | 31.32 | 2,541,668 | +0.30(+0.96%) |
Mar 15, 2024 | 31.66 | 31.73 | 30.98 | 31.02 | 5,423,387 | -0.66(-2.08%) |
Mar 14, 2024 | 32.40 | 32.43 | 31.46 | 31.68 | 2,543,687 | -0.88(-2.70%) |
Mar 13, 2024 | 32.69 | 32.94 | 32.20 | 32.55 | 1,908,727 | +0.03(+0.09%) |
Mar 12, 2024 | 31.64 | 32.55 | 31.56 | 32.52 | 2,527,823 | +0.83(+2.61%) |
Mar 11, 2024 | 31.61 | 31.83 | 31.40 | 31.70 | 2,232,068 | +0.13(+0.41%) |
Mar 08, 2024 | 31.40 | 31.80 | 31.40 | 31.57 | 2,357,910 | +0.03(+0.09%) |
Mar 07, 2024 | 31.27 | 31.77 | 31.10 | 31.54 | 3,070,380 | +0.55(+1.77%) |
Mar 06, 2024 | 31.11 | 31.27 | 30.66 | 30.99 | 1,161,618 | +0.05(+0.16%) |
Mar 05, 2024 | 30.82 | 31.19 | 30.68 | 30.94 | 2,414,767 | +0.01(+0.03%) |
Mar 04, 2024 | 30.66 | 31.13 | 30.56 | 30.93 | 2,402,906 | +0.28(+0.91%) |
Mar 01, 2024 | 30.26 | 30.95 | 30.08 | 30.65 | 2,076,929 | +0.41(+1.35%) |
Feb 29, 2024 | 30.59 | 30.68 | 30.06 | 30.24 | 2,968,194 | -0.30(-0.98%) |
Feb 28, 2024 | 29.98 | 30.69 | 29.89 | 30.54 | 1,505,014 | +0.43(+1.42%) |
Feb 27, 2024 | 30.43 | 30.61 | 30.09 | 30.11 | 1,931,019 | -0.47(-1.53%) |
Feb 26, 2024 | 31.18 | 31.23 | 30.55 | 30.58 | 1,621,339 | -0.68(-2.17%) |
Feb 23, 2024 | 30.98 | 31.35 | 30.80 | 31.26 | 1,534,657 | +0.38(+1.23%) |
Feb 22, 2024 | 30.71 | 31.05 | 30.50 | 30.88 | 1,683,092 | +0.50(+1.64%) |
Feb 21, 2024 | 30.86 | 30.86 | 29.69 | 30.38 | 2,571,369 | -0.39(-1.26%) |
Feb 20, 2024 | 30.68 | 30.93 | 30.56 | 30.77 | 3,000,934 | -0.01(-0.03%) |
Feb 16, 2024 | 30.56 | 31.04 | 30.56 | 30.78 | 1,702,237 | +0.04(+0.13%) |
Feb 15, 2024 | 30.70 | 31.04 | 30.67 | 30.74 | 2,037,199 | +0.00(+0.00%) |
Feb 14, 2024 | 30.43 | 30.84 | 30.12 | 30.74 | 2,192,594 | +0.58(+1.92%) |
Feb 13, 2024 | 30.72 | 30.72 | 30.01 | 30.16 | 2,317,047 | -0.65(-2.12%) |
Feb 12, 2024 | 30.28 | 30.85 | 30.28 | 30.81 | 3,268,103 | +0.49(+1.61%) |
Feb 09, 2024 | 29.19 | 30.40 | 29.13 | 30.33 | 3,295,445 | +1.09(+3.74%) |
Feb 08, 2024 | 28.71 | 29.46 | 28.34 | 29.23 | 3,024,617 | +0.53(+1.84%) |
Feb 07, 2024 | 30.28 | 30.34 | 28.64 | 28.71 | 3,543,434 | -0.43(-1.47%) |
Feb 06, 2024 | 30.83 | 30.90 | 29.05 | 29.13 | 5,208,629 | -0.11(-0.37%) |
Feb 05, 2024 | 29.25 | 29.41 | 28.79 | 29.24 | 4,263,808 | -0.25(-0.84%) |
Feb 02, 2024 | 29.40 | 29.75 | 29.01 | 29.49 | 4,136,462 | -0.04(-0.13%) |
Feb 01, 2024 | 28.96 | 29.61 | 28.77 | 29.53 | 2,951,522 | +0.63(+2.17%) |
Jan 31, 2024 | 29.09 | 29.65 | 28.75 | 28.91 | 3,115,357 | -0.16(-0.55%) |
Jan 30, 2024 | 28.74 | 29.11 | 28.60 | 29.06 | 2,182,893 | +0.29(+1.00%) |
Jan 29, 2024 | 28.35 | 28.79 | 28.22 | 28.78 | 1,626,783 | +0.37(+1.29%) |
Jan 26, 2024 | 28.56 | 28.72 | 28.34 | 28.41 | 1,273,147 | -0.11(-0.38%) |
Jan 25, 2024 | 28.54 | 28.81 | 28.27 | 28.52 | 2,611,084 | +0.27(+0.95%) |
Jan 24, 2024 | 28.73 | 28.86 | 28.12 | 28.25 | 1,467,953 | -0.32(-1.11%) |
Jan 23, 2024 | 28.73 | 28.85 | 28.31 | 28.57 | 1,311,997 | +0.11(+0.38%) |
Jan 22, 2024 | 28.58 | 28.74 | 28.31 | 28.46 | 1,567,119 | -0.02(-0.07%) |
Jan 19, 2024 | 28.44 | 28.70 | 28.32 | 28.48 | 1,201,048 | -0.02(-0.07%) |
Jan 18, 2024 | 28.81 | 28.89 | 28.33 | 28.50 | 2,475,011 | -0.18(-0.62%) |
Jan 17, 2024 | 28.70 | 29.20 | 28.46 | 28.68 | 2,413,701 | -0.11(-0.38%) |
Jan 16, 2024 | 28.32 | 28.81 | 28.14 | 28.79 | 2,492,279 | +0.20(+0.70%) |
Jan 12, 2024 | 28.95 | 29.06 | 28.57 | 28.59 | 1,670,017 | -0.12(-0.42%) |
Jan 11, 2024 | 28.70 | 28.73 | 28.42 | 28.71 | 1,916,677 | -0.03(-0.10%) |
Jan 10, 2024 | 28.60 | 28.87 | 28.37 | 28.74 | 1,701,512 | +0.20(+0.70%) |
Jan 09, 2024 | 28.52 | 28.60 | 28.20 | 28.54 | 1,861,144 | -0.17(-0.59%) |
Jan 08, 2024 | 28.21 | 28.84 | 28.15 | 28.71 | 2,745,966 | +0.66(+2.34%) |
Jan 05, 2024 | 27.47 | 28.06 | 27.45 | 28.05 | 2,282,497 | +0.44(+1.58%) |
Jan 04, 2024 | 27.63 | 27.94 | 27.57 | 27.61 | 2,426,117 | +0.10(+0.36%) |
Jan 03, 2024 | 27.64 | 27.84 | 27.30 | 27.51 | 1,943,035 | -0.26(-0.93%) |